CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-3.10 -6.21% 1,285,000 192,500 9.5
46.65
49.90
46.80
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,867,900 645,400 33.9
46.65
54.80
46.80
3 tháng
(2025-09-05) 		-6.50 -12.20% 3,864,600 648,300 34.1
46.65
54.80
46.80
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,132,700 667,700 35.3
46.65
58.50
46.80
12 tháng
(2024-12-09) 		11.73 33.46% 15,724,600 176,232 10.3
35.07
58.50
46.80
24 tháng
(2023-12-15) 		20.58 78.52% 21,849,700 712,984 33.8
26.11
58.50
46.80
36 tháng
(2022-12-20) 		22.97 96.35% 28,842,000 760,234 34.9
21.71
58.50
46.80
60 tháng
(2020-12-30) 		25.97 124.69% 47,087,700 652,788 16.2
17.36
58.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
1.00
 1,000 0.99 1.00 1.00 0 0 0
04/07/2013
0.99
 19,980 1.00 1.01 0.99 0 0 0
03/07/2013
1.00
 22,560 1.05 1.05 1.00 0 0 0
02/07/2013
1.05
 10,010 1.00 1.05 1.00 0 10,000 -0.1
01/07/2013
1.00
 4,400 1.06 1.06 1.00 0 0 0
28/06/2013
1.06
 100 1.07 1.07 1.06 0 0 0
27/06/2013
1.07
 100 1.08 1.08 1.07 0 0 0
26/06/2013
1.08
 1,900 1.05 1.09 1.08 0 0 0
25/06/2013
1.05
 11,820 1.04 1.06 1.03 0 0 0
24/06/2013
1.04
 20,360 1.04 1.07 1.03 0 0 0
21/06/2013
1.04
 6,000 1.07 1.07 1.04 0 0 0
20/06/2013
1.07
 6,330 1.09 1.09 1.04 0 0 0
19/06/2013
1.09
 10,500 1.06 1.09 1.04 0 0 0
18/06/2013
1.06
 10,100 1.07 1.07 1.06 0 0 0
17/06/2013
1.07
 2,000 1.06 1.07 1.07 0 0 0
14/06/2013
1.06
 3,870 1.03 1.06 1.01 0 0 0
13/06/2013
1.03
 30,480 1.09 1.09 1.03 0 0 0
12/06/2013
1.09
 2,220 1.08 1.09 1.03 0 0 0
11/06/2013
1.08
 5,340 1.07 1.08 1.06 0 0 0
10/06/2013
1.07
 0 1.07 1.07 1.07 0 0 0
07/06/2013
1.07
 22,940 1.00 1.07 1.00 0 0 0
06/06/2013
1.00
 44,490 0.99 1.00 0.98 0 0 0
05/06/2013
0.99
 66,070 0.98 0.99 0.98 0 0 0
04/06/2013
0.98
 73,000 0.98 0.98 0.98 0 0 0
03/06/2013
0.98
 20,760 0.98 0.99 0.98 0 0 0
31/05/2013
0.98
 35,550 0.97 0.99 0.98 0 0 0
30/05/2013
0.97
 9,030 0.98 0.98 0.96 0 0 0
29/05/2013
0.98
 11,620 0.98 0.98 0.96 0 0 0
28/05/2013
0.98
 250 0.98 0.98 0.98 0 0 0
27/05/2013
0.98
 6,500 0.96 0.98 0.96 0 0 0
24/05/2013
0.96
 15,000 0.94 0.96 0.95 0 0 0
23/05/2013
0.94
 29,700 0.96 0.97 0.94 0 0 0
22/05/2013
0.96
 3,100 0.95 0.96 0.95 0 0 0
21/05/2013
0.95
 24,700 0.95 0.96 0.95 0 0 0
20/05/2013
0.95
 39,100 0.94 0.96 0.95 0 0 0
17/05/2013
0.94
 37,080 0.93 0.96 0.94 0 0 0
16/05/2013
0.93
 200 0.94 0.94 0.93 0 0 0
15/05/2013
0.94
 1,000 0.94 0.94 0.94 0 0 0
14/05/2013
0.94
 33,310 0.92 0.94 0.92 0 0 0
13/05/2013
0.92
 25,210 0.92 0.93 0.92 0 0 0
10/05/2013
0.92
 23,360 0.92 0.93 0.92 0 0 0
09/05/2013
0.92
 11,200 0.93 0.93 0.87 0 0 0
08/05/2013
0.93
 4,100 0.93 0.93 0.93 0 0 0
07/05/2013
0.93
 12,070 0.92 0.93 0.92 0 0 0
06/05/2013
0.92
 20,510 0.89 0.92 0.89 0 0 0
03/05/2013
0.89
 15,520 0.87 0.89 0.87 0 0 0
02/05/2013
0.87
 13,650 0.85 0.87 0.85 0 0 0
26/04/2013
0.85
 16,540 0.87 0.88 0.83 0 0 0
25/04/2013
0.87
 5,990 0.92 0.92 0.87 0 10 -0.0
24/04/2013
0.92
 3,020 0.87 0.92 0.83 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 12%
23/04/2013
0.87
 10 0.85 0.87 0.87 0 0 0
22/04/2013
0.85
 35,320 0.85 0.85 0.85 0 0 0
18/04/2013
0.85
 35,430 0.88 0.88 0.85 0 30 -0.0
17/04/2013
0.88
 29,750 0.88 0.88 0.87 0 0 0
16/04/2013
0.88
 10,530 0.93 0.93 0.88 10 0 0.0
15/04/2013
0.93
 9,050 0.93 0.93 0.93 0 0 0
12/04/2013
0.93
 48,650 0.90 0.93 0.87 20 0 0.0
11/04/2013
0.90
 85,450 0.85 0.90 0.86 10 0 0.0
10/04/2013
0.85
 0 0.85 0.85 0.85 0 0 0
09/04/2013
0.85
 11,200 0.84 0.85 0.85 0 0 0
08/04/2013
0.84
 3,050 0.84 0.84 0.84 0 0 0
05/04/2013
0.84
 10 0.86 0.86 0.84 0 0 0
04/04/2013
0.86
 8,000 0.81 0.86 0.86 0 0 0
03/04/2013
0.81
 19,600 0.85 0.85 0.81 0 0 0
02/04/2013
0.85
 330 0.82 0.85 0.82 0 0 0
01/04/2013
0.82
 1,900 0.85 0.85 0.82 0 0 0
29/03/2013
0.85
 1,800 0.84 0.85 0.84 0 0 0
28/03/2013
0.84
 13,520 0.84 0.85 0.83 0 0 0
27/03/2013
0.84
 0 0.84 0.84 0.84 0 0 0
26/03/2013
0.84
 6,040 0.84 0.85 0.84 0 0 0
25/03/2013
0.84
 23,990 0.81 0.84 0.81 0 2,000 -0.0
22/03/2013
0.81
 21,590 0.81 0.83 0.81 0 0 0
21/03/2013
0.81
 12,460 0.83 0.84 0.81 0 0 0
20/03/2013
0.83
 20,640 0.81 0.83 0.82 0 0 0
19/03/2013
0.81
 41,500 0.79 0.81 0.80 0 0 0
18/03/2013
0.79
 16,020 0.79 0.79 0.78 0 0 0
15/03/2013
0.79
 3,940 0.77 0.79 0.78 0 0 0
14/03/2013
0.77
 3,010 0.78 0.78 0.77 0 0 0
13/03/2013
0.78
 5,150 0.77 0.78 0.78 0 0 0
12/03/2013
0.77
 15,010 0.78 0.78 0.77 0 0 0
11/03/2013
0.78
 6,040 0.77 0.78 0.78 0 0 0
08/03/2013
0.77
 30 0.78 0.78 0.77 0 0 0
07/03/2013
0.78
 20,200 0.76 0.78 0.77 0 0 0
06/03/2013
0.76
 19,400 0.76 0.77 0.76 0 0 0
05/03/2013
0.76
 16,060 0.76 0.77 0.76 0 0 0
04/03/2013
0.76
 56,590 0.76 0.76 0.76 0 0 0
01/03/2013
0.76
 113,390 0.76 0.76 0.76 0 0 0
28/02/2013
0.76
 57,000 0.76 0.77 0.76 0 0 0
27/02/2013
0.76
 30,810 0.77 0.79 0.76 0 0 0
26/02/2013
0.77
 43,100 0.80 0.80 0.76 0 0 0
25/02/2013
0.80
 1,010 0.80 0.80 0.80 0 0 0
22/02/2013
0.80
 770 0.82 0.83 0.79 0 0 0
21/02/2013
0.82
 1,250 0.84 0.85 0.82 0 0 0
20/02/2013
0.84
 19,000 0.80 0.84 0.80 0 0 0
19/02/2013
0.80
 23,140 0.79 0.82 0.78 0 0 0
18/02/2013
0.79
 15,780 0.77 0.79 0.77 0 0 0
08/02/2013
0.77
 10,010 0.76 0.77 0.76 0 0 0
07/02/2013
0.76
 2,210 0.75 0.76 0.74 0 0 0
06/02/2013
0.75
 22,040 0.73 0.75 0.74 0 0 0
05/02/2013
0.73
 25,720 0.73 0.74 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |